Materialise NV (MTLS) Historical Stock Data
5.69 ↓0.06 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTLS is down -0.28% a day on average. There have been 12 days where Materialise NV closed green and 18 days where MTLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5.73 | 5.69 | ↓$0.04 (-0.70%) | 5.63 | 5.79 | 111.93K |
| 2025-12-18 | 5.51 | 5.75 | ↑$0.24 (4.36%) | 5.51 | 5.80 | 280.84K |
| 2025-12-17 | 5.63 | 5.40 | ↓$0.23 (-4.09%) | 5.39 | 5.71 | 107.17K |
| 2025-12-16 | 5.61 | 5.65 | ↑$0.04 (0.71%) | 5.61 | 5.70 | 27.55K |
| 2025-12-15 | 5.69 | 5.61 | ↓$0.08 (-1.41%) | 5.56 | 5.70 | 135.21K |
| 2025-12-12 | 5.83 | 5.68 | ↓$0.15 (-2.57%) | 5.60 | 5.83 | 382.20K |
| 2025-12-11 | 5.82 | 5.86 | ↑$0.04 (0.69%) | 5.74 | 5.87 | 131.41K |
| 2025-12-10 | 5.78 | 5.79 | ↑$0.01 (0.17%) | 5.77 | 5.89 | 181.47K |
| 2025-12-09 | 5.80 | 5.79 | ↓$0.01 (-0.17%) | 5.79 | 5.86 | 78.45K |
| 2025-12-08 | 5.90 | 5.86 | ↓$0.04 (-0.68%) | 5.82 | 6.05 | 170.92K |
| 2025-12-05 | 5.97 | 5.84 | ↓$0.13 (-2.18%) | 5.80 | 5.99 | 162.08K |
| 2025-12-04 | 6.06 | 5.97 | ↓$0.09 (-1.49%) | 5.86 | 6.06 | 327.46K |
| 2025-12-03 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 5.91 | 6.07 | 160.68K |
| 2025-12-02 | 5.99 | 6.03 | ↑$0.04 (0.67%) | 5.96 | 6.08 | 148.08K |
| 2025-12-01 | 6.06 | 5.89 | ↓$0.17 (-2.81%) | 5.87 | 6.07 | 106.17K |
| 2025-11-28 | 6.10 | 6.03 | ↓$0.07 (-1.15%) | 5.99 | 6.18 | 84.35K |
| 2025-11-26 | 6.08 | 6.02 | ↓$0.06 (-0.99%) | 6.00 | 6.14 | 62.39K |
| 2025-11-25 | 5.91 | 6.08 | ↑$0.17 (2.88%) | 5.83 | 6.11 | 112.81K |
| 2025-11-24 | 5.99 | 5.90 | ↓$0.09 (-1.50%) | 5.86 | 6.11 | 94.76K |
| 2025-11-21 | 5.82 | 5.97 | ↑$0.15 (2.58%) | 5.82 | 6.07 | 109.18K |
| 2025-11-20 | 6.12 | 5.85 | ↓$0.27 (-4.41%) | 5.83 | 6.28 | 142.87K |
| 2025-11-19 | 6.23 | 6.02 | ↓$0.21 (-3.37%) | 6.00 | 6.40 | 172.35K |
| 2025-11-18 | 5.90 | 6.22 | ↑$0.32 (5.42%) | 5.90 | 6.22 | 113.07K |
| 2025-11-17 | 6.05 | 5.94 | ↓$0.11 (-1.82%) | 5.86 | 6.14 | 113.39K |
| 2025-11-14 | 5.98 | 6.01 | ↑$0.03 (0.50%) | 5.90 | 6.13 | 157.92K |
| 2025-11-13 | 5.94 | 6.11 | ↑$0.17 (2.86%) | 5.93 | 6.19 | 132.11K |
| 2025-11-12 | 5.96 | 5.95 | ↓$0.01 (-0.17%) | 5.87 | 6.16 | 110.95K |
| 2025-11-11 | 6.10 | 5.93 | ↓$0.17 (-2.79%) | 5.90 | 6.10 | 161.26K |
| 2025-11-10 | 5.85 | 6.07 | ↑$0.22 (3.76%) | 5.85 | 6.19 | 121.76K |
| 2025-11-07 | 5.82 | 5.78 | ↓$0.04 (-0.69%) | 5.63 | 6.12 | 105.95K |
Create an account or log in to view more rows.
$MTLS lets see if it can hold the line
$MTLS Just buy and hold
$MTLS HERE WE GO
$MTLS -
Buy
buy
buy!
$MTLS Exciting times ahead people.
$MTLS HOLDING LONG AND STRONG!!!
$MTLS what a horse shit show!
$MTLS God dammit
$MTLS Starting a small position
$MTLS The squeeze is coming